東邦ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,374 | 4,477 | 4,345 | 4,427 | +34 | +0.8% | 268,600 |
| 2025/04/03 | 4,320 | 4,401 | 4,290 | 4,393 | -46 | -1% | 218,100 |
| 2025/04/02 | 4,465 | 4,465 | 4,381 | 4,439 | -51 | -1.1% | 169,500 |
| 2025/04/01 | 4,520 | 4,541 | 4,473 | 4,490 | +30 | +0.7% | 198,900 |
| 2025/03/31 | 4,480 | 4,483 | 4,385 | 4,460 | -22 | -0.5% | 224,400 |
| 2025/03/28 | 4,492 | 4,513 | 4,426 | 4,482 | -45 | -1% | 150,900 |
| 2025/03/27 | 4,510 | 4,542 | 4,473 | 4,527 | +16 | +0.4% | 207,900 |
| 2025/03/26 | 4,416 | 4,535 | 4,403 | 4,511 | +144 | +3.3% | 244,800 |
| 2025/03/25 | 4,304 | 4,367 | 4,271 | 4,367 | +51 | +1.2% | 89,200 |
| 2025/03/24 | 4,330 | 4,344 | 4,289 | 4,316 | -2 | ±0% | 118,800 |
| 2025/03/21 | 4,297 | 4,364 | 4,297 | 4,318 | ±0 | ±0% | 160,100 |
| 2025/03/19 | 4,265 | 4,319 | 4,262 | 4,318 | +30 | +0.7% | 74,700 |
| 2025/03/18 | 4,299 | 4,337 | 4,279 | 4,288 | +40 | +0.9% | 142,500 |
| 2025/03/17 | 4,216 | 4,251 | 4,205 | 4,248 | +28 | +0.7% | 82,100 |
| 2025/03/14 | 4,240 | 4,251 | 4,188 | 4,220 | -24 | -0.6% | 156,300 |
| 2025/03/13 | 4,251 | 4,263 | 4,208 | 4,244 | -77 | -1.8% | 177,200 |
| 2025/03/12 | 4,159 | 4,342 | 4,159 | 4,321 | +149 | +3.6% | 246,700 |
| 2025/03/11 | 4,218 | 4,264 | 4,148 | 4,172 | +24 | +0.6% | 243,200 |
| 2025/03/10 | 4,214 | 4,238 | 4,148 | 4,148 | -66 | -1.6% | 152,700 |
| 2025/03/07 | 4,199 | 4,264 | 4,183 | 4,214 | -55 | -1.3% | 125,300 |
| 2025/03/06 | 4,263 | 4,289 | 4,242 | 4,269 | +22 | +0.5% | 106,800 |
| 2025/03/05 | 4,251 | 4,300 | 4,240 | 4,247 | ±0 | ±0% | 177,700 |
| 2025/03/04 | 4,260 | 4,315 | 4,237 | 4,247 | -2 | ±0% | 141,200 |
| 2025/03/03 | 4,225 | 4,299 | 4,220 | 4,249 | +55 | +1.3% | 201,500 |
| 2025/02/28 | 4,129 | 4,202 | 4,117 | 4,194 | +78 | +1.9% | 237,200 |
| 2025/02/27 | 4,090 | 4,116 | 4,054 | 4,116 | +39 | +1% | 156,400 |
| 2025/02/26 | 4,121 | 4,126 | 4,013 | 4,077 | -57 | -1.4% | 237,900 |
| 2025/02/25 | 4,165 | 4,202 | 4,134 | 4,134 | -33 | -0.8% | 202,000 |
| 2025/02/21 | 4,187 | 4,213 | 4,130 | 4,167 | -3 | -0.1% | 155,700 |
| 2025/02/20 | 4,238 | 4,240 | 4,159 | 4,170 | -68 | -1.6% | 216,100 |
| 2025/02/19 | 4,202 | 4,249 | 4,160 | 4,238 | +36 | +0.9% | 155,300 |
| 2025/02/18 | 4,240 | 4,246 | 4,202 | 4,202 | -38 | -0.9% | 113,400 |
| 2025/02/17 | 4,250 | 4,275 | 4,218 | 4,240 | -10 | -0.2% | 123,400 |
| 2025/02/14 | 4,211 | 4,259 | 4,211 | 4,250 | -15 | -0.4% | 146,100 |
| 2025/02/13 | 4,228 | 4,273 | 4,214 | 4,265 | +58 | +1.4% | 145,900 |
| 2025/02/12 | 4,247 | 4,255 | 4,145 | 4,207 | +3 | +0.1% | 256,100 |
| 2025/02/10 | 4,167 | 4,251 | 4,147 | 4,204 | +78 | +1.9% | 261,800 |
| 2025/02/07 | 4,026 | 4,141 | 4,012 | 4,126 | +106 | +2.6% | 337,600 |
| 2025/02/06 | 4,027 | 4,084 | 4,011 | 4,020 | +10 | +0.2% | 235,200 |
| 2025/02/05 | 4,007 | 4,031 | 3,965 | 4,010 | -16 | -0.4% | 356,100 |
| 2025/02/04 | 4,141 | 4,154 | 4,026 | 4,026 | -89 | -2.2% | 210,100 |
| 2025/02/03 | 4,200 | 4,222 | 4,089 | 4,115 | -183 | -4.3% | 264,900 |
| 2025/01/31 | 4,331 | 4,331 | 4,254 | 4,298 | -33 | -0.8% | 145,600 |
| 2025/01/30 | 4,311 | 4,345 | 4,302 | 4,331 | -20 | -0.5% | 130,400 |
| 2025/01/29 | 4,392 | 4,393 | 4,334 | 4,351 | -40 | -0.9% | 139,500 |
| 2025/01/28 | 4,400 | 4,431 | 4,370 | 4,391 | +1 | ±0% | 147,900 |
| 2025/01/27 | 4,312 | 4,393 | 4,266 | 4,390 | +114 | +2.7% | 220,100 |
| 2025/01/24 | 4,340 | 4,340 | 4,253 | 4,276 | -41 | -0.9% | 152,200 |
| 2025/01/23 | 4,255 | 4,339 | 4,251 | 4,317 | +42 | +1% | 202,000 |
| 2025/01/22 | 4,304 | 4,305 | 4,254 | 4,275 | -30 | -0.7% | 174,300 |
1～
50
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「東邦ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東邦ＨＤ | 442,700円 | +1.0% | -7.7% | 1.47% | 16.39倍 | 1.06倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| アルフレッサＨＤ | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49倍 | 0.81倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| マクニカＨＤ | 175,900円 | +1.1% | -32.2% | 3.98% | 10.46倍 | 1.26倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 岩谷産 | 133,200円 | +6.4% | +10.0% | 2.44% | 5.68倍 | 0.82倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
市場注目の銘柄
チャート関連のコラム
